Indicators

Deltashares S&P 400 Managed Risk ETF (NY: DMRM )

55.22 UNCHANGED

Last Price Updated: 8:00 PM EDT, Apr 7, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	47.18	47.32	46.94	47.18	1,443	+0.13(+0.28%)
Sep 29, 2020	47.28	47.31	46.80	47.05	1,319	-0.11(-0.23%)
Sep 28, 2020	47.01	47.15	46.81	47.15	1,216	+0.58(+1.24%)
Sep 25, 2020	46.48	46.70	46.13	46.57	2,123	+0.48(+1.05%)
Sep 24, 2020	46.44	46.52	46.08	46.09	1,931	-0.08(-0.18%)
Sep 23, 2020	47.08	47.08	46.12	46.18	1,103	-0.29(-0.63%)
Sep 22, 2020	47.08	47.08	46.47	46.47	2,544	-0.05(-0.10%)
Sep 21, 2020	46.59	46.95	46.48	46.51	3,060	-0.83(-1.75%)
Sep 18, 2020	47.27	47.57	47.27	47.34	607	+0.06(+0.12%)
Sep 17, 2020	47.41	47.51	47.08	47.29	1,274	-0.29(-0.60%)
Sep 16, 2020	47.71	47.84	47.31	47.57	3,204	+0.06(+0.12%)
Sep 15, 2020	47.79	47.79	47.08	47.52	1,286	-0.01(-0.02%)
Sep 14, 2020	47.48	47.52	47.30	47.52	911	+0.28(+0.59%)
Sep 10, 2020		47.24	47.24	47.24	0	-0.13(-0.27%)
Sep 09, 2020	47.40	47.40	47.13	47.37	1,372	+0.26(+0.56%)
Sep 08, 2020	47.20	47.20	47.08	47.11	876	-0.46(-0.97%)
Sep 04, 2020	48.00	48.00	47.11	47.57	708	+0.09(+0.20%)
Sep 03, 2020	48.29	48.29	47.47	47.48	927	-0.73(-1.51%)
Sep 02, 2020	47.79	48.27	47.78	48.20	1,797	+0.27(+0.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.